5304 SECカーボン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3030030129930041,000600
2015-12-2929830029830011,000600
2015-12-282993002962985,000596
2015-12-2529929929529647,000592
2015-12-2429830029829916,000598
2015-12-2230230229629824,000596
2015-12-2130130229830218,000604
2015-12-1830430530230238,000604
2015-12-1730430430230215,000604
2015-12-1630230430030238,000604
2015-12-1530330530030273,000604
2015-12-1430030430030344,000606
2015-12-1130230630130231,000604
2015-12-1030130230130228,000604
2015-12-0930330430130289,000604
2015-12-0830430630430417,000608
2015-12-0730330530330362,000606
2015-12-0430330530230518,000610
2015-12-03301303301303180,000606
2015-12-0230630630230346,000606
2015-12-0130530630330518,000610
2015-11-3030230630230517,000610
2015-11-2730530930130256,000604
2015-11-263033053033058,000610
2015-11-2530030130030024,000600
2015-11-2430330530030186,000602
2015-11-2030630630130113,000602
2015-11-1930330530130310,000606
2015-11-1830730729730030,000600
2015-11-173093093083095,000618
2015-11-1630030829330847,000616
2015-11-133073083073082,000616
2015-11-1230730830730713,000614
2015-11-1130830930730713,000614
2015-11-103083083053064,000612
2015-11-0931131130030772,000614
2015-11-0630931130831110,000622
2015-11-0531231230730834,000616
2015-11-0431232430831249,000624
2015-11-023153153113129,000624
2015-10-3031931931031257,000624
2015-10-293183193183195,000638
2015-10-2832032031731821,000636
2015-10-2731932031831874,000636
2015-10-263193223183226,000644
2015-10-2331831831331635,000632
2015-10-2231531931231518,000630
2015-10-2132032031431617,000632
2015-10-203223223203205,000640
2015-10-193243243233239,000646
2015-10-163243243183248,000648
2015-10-153243243243241,000648
2015-10-143243243243243,000648
2015-10-133243243243243,000648
2015-10-093243243213227,000644
2015-10-083203213203219,000642
2015-10-0731531831431813,000636
2015-10-063103133103136,000626
2015-10-0530530730330515,000610
2015-10-023053053033047,000608
2015-10-0130530730230512,000610
2015-09-3030931230330413,000608
2015-09-293143143093095,000618
2015-09-283193233153156,000630
2015-09-253203203163165,000632
2015-09-2432532531331516,000630
2015-09-1832032532032511,000650
2015-09-173273273193208,000640
2015-09-1632432731931933,000638
2015-09-153323323323322,000664
2015-09-143303323253329,000664
2015-09-113223253223254,000650
2015-09-103213213203205,000640
2015-09-0931532131132110,000642
2015-09-083133133103109,000620
2015-09-0732033331831833,000636
2015-09-0432133132032227,000644
2015-09-0333433432332415,000648
2015-09-0232733432033120,000662
2015-09-013363363363361,000672
2015-08-3133533733133712,000674
2015-08-2833433532833510,000670
2015-08-2732432931932821,000656
2015-08-2630031729831549,000630
2015-08-2528431228430086,000600
2015-08-2432433031631678,000632
2015-08-2133733933333746,000674
2015-08-2035035034234227,000684
2015-08-1934935134835123,000702
2015-08-1834634934534915,000698
2015-08-1734634634334525,000690
2015-08-143423423423421,000684
2015-08-1334734734034145,000682
2015-08-1234234534034434,000688
2015-08-1134035334034243,000684
2015-08-1034435334034040,000680
2015-08-0735435434334552,000690
2015-08-063593593563567,000712
2015-08-053633633603608,000720
2015-08-0435935935635913,000718
2015-08-033603603543608,000720
2015-07-313643643643641,000728
2015-07-303643663643664,000732
2015-07-293683683683681,000736
2015-07-283653703653708,000740
2015-07-273703703673709,000740
2015-07-243693703663689,000736
2015-07-233713713663664,000732
2015-07-223653683643689,000736
2015-07-213703733703706,000740
2015-07-1737437437237415,000748
2015-07-1637337537237514,000750
2015-07-1537237337037320,000746
2015-07-1437237436837217,000744
2015-07-133663713663716,000742
2015-07-1035836635836520,000730
2015-07-0934836034236019,000720
2015-07-0836836835735745,000714
2015-07-0736937436537453,000748
2015-07-0637237336236457,000728
2015-07-0338138136737846,000756
2015-07-0238538537938237,000764
2015-07-0137438537438520,000770
2015-06-3037037837037833,000756
2015-06-2937938537637654,000752
2015-06-2638938938438618,000772
2015-06-2538039337639068,000780
2015-06-243803803773799,000758
2015-06-2338538537138044,000760
2015-06-2238538537938324,000766
2015-06-1938838838238350,000766
2015-06-1838438438038141,000762
2015-06-1738938938238249,000764
2015-06-16377390377389131,000778
2015-06-1538438437537638,000752
2015-06-1238638737938561,000770
2015-06-1138138737938546,000770
2015-06-1037538337538178,000762
2015-06-0937838037537937,000758
2015-06-0837938137337870,000756
2015-06-0537738037237742,000754
2015-06-04380383376377200,000754
2015-06-03361383360383117,000766
2015-06-0236436436136216,000724
2015-06-0136036536036421,000728
2015-05-2936336535936026,000720
2015-05-2836336536336417,000728
2015-05-273613613583609,000720
2015-05-2636236235936111,000722
2015-05-2536536636336310,000726
2015-05-2236136436136213,000724
2015-05-2136436435736115,000722
2015-05-2036836836236713,000734
2015-05-1936736736036730,000734
2015-05-1836936936036657,000732
2015-05-15372377366369169,000738
2015-05-14367372362367155,000734
2015-05-1334935834835749,000714
2015-05-1234934934434914,000698
2015-05-1134834934834912,000698
2015-05-0834734834534818,000696
2015-05-0734634734434715,000694
2015-05-0134434634334616,000692
2015-04-30344346341345105,000690
2015-04-283493493493496,000698
2015-04-2734534834534850,000696
2015-04-2434634834334673,000692
2015-04-2334734734534622,000692
2015-04-2234434634334515,000690
2015-04-2134034334034311,000686
2015-04-2033934333934012,000680
2015-04-1734334434034034,000680
2015-04-1634234534234517,000690
2015-04-1534434634434519,000690
2015-04-1434534934434427,000688
2015-04-1334635034434851,000696
2015-04-1034634634434512,000690
2015-04-0934634934034456,000688
2015-04-0834534734534632,000692
2015-04-0734034633934547,000690
2015-04-0634334534034318,000686
2015-04-0334534534034345,000686
2015-04-023413443413429,000684
2015-04-0134234434034268,000684
2015-03-3133934233934226,000684
2015-03-3034034133733912,000678
2015-03-2734534834034017,000680
2015-03-2635135234634971,000698
2015-03-2535235335035083,000700
2015-03-2435235234335059,000700
2015-03-2335235334834816,000696
2015-03-2034935334935252,000704
2015-03-1935235334634838,000696
2015-03-1834235134235133,000702
2015-03-1734935434935038,000700
2015-03-1634634834334885,000696
2015-03-1334034534034235,000684
2015-03-12332340331340155,000680
2015-03-11331336331332111,000664
2015-03-1033133433133410,000668
2015-03-0933033032733023,000660
2015-03-0633133533033362,000666
2015-03-0533033432933241,000664
2015-03-0433033232632921,000658
2015-03-0333933932933438,000668
2015-03-02332342332339132,000678
2015-02-2733233533233326,000666
2015-02-2632933532933225,000664
2015-02-2532632832532817,000656
2015-02-2433033032133029,000660
2015-02-2332433332433219,000664
2015-02-2033733833133244,000664
2015-02-1933033433033420,000668
2015-02-1832833132733022,000660
2015-02-1732833832432685,000652
2015-02-1632432532332461,000648
2015-02-1331932431732432,000648
2015-02-1232032131432164,000642
2015-02-1031532031532015,000640
2015-02-0931731731431423,000628
2015-02-0632032031531515,000630
2015-02-0532132131732117,000642
2015-02-0432232532232220,000644
2015-02-0331632431132368,000646
2015-02-0231731731531514,000630
2015-01-303173173153177,000634
2015-01-2931631731531713,000634
2015-01-2830831930831616,000632
2015-01-2731131330931212,000624
2015-01-263113113113111,000622
2015-01-233123123113127,000624
2015-01-223093093093093,000618
2015-01-213093093093098,000618
2015-01-2030830830430723,000614
2015-01-1930531230530634,000612
2015-01-1630630830330432,000608
2015-01-153053063053063,000612
2015-01-1430530530230410,000608
2015-01-1330530530130317,000606
2015-01-0931231230730716,000614
2015-01-0830831230631213,000624
2015-01-0730530830530532,000610
2015-01-0630830830230728,000614
2015-01-0531131330931324,000626

分割・併合履歴 : [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株